KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 17.300 | 17.600 | 16.700 | 16.700 | 15.716 | 6,146,525 |
| 2025-04-18 | 16.900 | 17.600 | 16.900 | 17.400 | 16.375 | 8,163,354 |
| 2025-04-17 | 16.800 | 17.400 | 16.400 | 17.000 | 15.998 | 10,285,500 |
| 2025-04-16 | 16.300 | 16.800 | 16.100 | 16.800 | 15.810 | 8,566,932 |
| 2025-04-11 | 15.600 | 16.200 | 15.600 | 16.000 | 15.057 | 5,581,455 |
| 2025-04-10 | 16.400 | 16.900 | 16.000 | 16.000 | 15.057 | 22,541,930 |
| 2025-04-09 | 15.000 | 15.200 | 14.600 | 15.000 | 14.116 | 6,318,962 |
| 2025-04-08 | 14.200 | 15.100 | 13.700 | 15.000 | 14.116 | 14,314,140 |
| 2025-04-04 | 15.900 | 15.900 | 15.400 | 15.400 | 14.493 | 7,833,917 |
| 2025-04-03 | 15.700 | 16.400 | 15.700 | 16.200 | 15.246 | 10,936,330 |
| 2025-04-02 | 16.000 | 16.300 | 15.900 | 16.100 | 15.151 | 7,440,179 |
| 2025-04-01 | 16.000 | 16.300 | 15.800 | 16.000 | 15.057 | 8,043,740 |
| 2025-03-31 | 14.900 | 16.600 | 14.800 | 15.700 | 14.775 | 11,228,400 |
| 2025-03-28 | 17.200 | 17.300 | 16.800 | 16.800 | 15.810 | 2,521,842 |
| 2025-03-27 | 17.500 | 17.600 | 17.000 | 17.200 | 16.187 | 8,021,502 |
| 2025-03-26 | 18.100 | 18.400 | 17.800 | 17.800 | 16.751 | 3,990,189 |
| 2025-03-25 | 18.400 | 18.400 | 18.000 | 18.000 | 16.939 | 3,992,525 |
| 2025-03-24 | 18.500 | 18.600 | 18.200 | 18.300 | 17.222 | 3,911,898 |
| 2025-03-21 | 19.000 | 19.100 | 18.800 | 19.100 | 17.410 | 6,669,366 |
| 2025-03-20 | 19.000 | 19.300 | 18.800 | 18.900 | 17.228 | 6,879,343 |
| 2025-03-19 | 18.900 | 19.400 | 18.900 | 19.000 | 17.319 | 8,169,489 |
| 2025-03-18 | 19.100 | 19.100 | 18.600 | 18.900 | 17.228 | 5,540,604 |
| 2025-03-17 | 19.600 | 19.600 | 18.900 | 18.900 | 17.228 | 6,240,972 |
| 2025-03-14 | 18.900 | 19.500 | 18.900 | 19.300 | 17.592 | 7,351,288 |
| 2025-03-13 | 18.800 | 19.200 | 18.600 | 18.900 | 17.228 | 6,389,473 |
| 2025-03-12 | 19.500 | 19.500 | 18.500 | 18.500 | 16.863 | 9,244,392 |
| 2025-03-11 | 18.600 | 19.800 | 18.400 | 19.600 | 17.866 | 10,168,990 |
| 2025-03-10 | 19.100 | 19.500 | 18.600 | 18.700 | 17.045 | 7,069,440 |
| 2025-03-07 | 18.500 | 19.700 | 18.300 | 19.500 | 17.775 | 10,468,030 |
| 2025-03-06 | 19.100 | 19.100 | 18.400 | 18.400 | 16.772 | 7,737,719 |
| 2025-03-05 | 17.800 | 18.800 | 17.800 | 18.700 | 17.045 | 10,260,740 |
| 2025-03-04 | 17.900 | 18.200 | 17.400 | 17.600 | 16.043 | 7,759,661 |
| 2025-03-03 | 18.600 | 18.700 | 17.900 | 18.000 | 16.407 | 9,552,978 |
| 2025-02-28 | 17.000 | 18.800 | 17.000 | 18.300 | 16.681 | 16,588,631 |
| 2025-02-27 | 20.400 | 20.800 | 19.600 | 19.700 | 17.957 | 8,925,682 |
| 2025-02-26 | 20.600 | 20.800 | 19.800 | 20.500 | 18.686 | 13,890,190 |
| 2025-02-25 | 19.600 | 21.000 | 19.600 | 20.500 | 18.686 | 14,402,310 |
| 2025-02-24 | 20.500 | 20.900 | 20.300 | 20.600 | 18.777 | 7,975,023 |
| 2025-02-21 | 21.100 | 21.200 | 20.500 | 20.500 | 18.686 | 5,564,641 |
| 2025-02-20 | 21.000 | 21.600 | 20.700 | 21.200 | 19.324 | 12,998,750 |
| 2025-02-19 | 21.200 | 21.900 | 21.000 | 21.200 | 19.324 | 13,457,670 |
| 2025-02-18 | 21.500 | 21.700 | 20.800 | 21.000 | 19.142 | 11,818,700 |
| 2025-02-17 | 19.700 | 21.200 | 19.500 | 21.200 | 19.324 | 10,255,880 |
| 2025-02-14 | 21.400 | 21.500 | 20.800 | 20.800 | 18.960 | 8,319,654 |
| 2025-02-13 | 21.200 | 21.900 | 20.800 | 21.200 | 19.324 | 12,564,680 |
| 2025-02-11 | 19.800 | 21.200 | 19.700 | 21.200 | 19.324 | 13,788,330 |
| 2025-02-10 | 20.100 | 20.300 | 19.600 | 19.800 | 18.048 | 6,651,322 |
| 2025-02-07 | 19.800 | 20.300 | 19.600 | 20.300 | 18.504 | 6,403,820 |
| 2025-02-06 | 20.300 | 20.400 | 19.600 | 19.700 | 17.957 | 6,495,328 |
| 2025-02-05 | 20.000 | 20.600 | 19.900 | 20.100 | 18.322 | 13,125,340 |
| 2025-02-04 | 21.200 | 21.600 | 19.900 | 19.900 | 18.139 | 15,530,040 |
| 2025-02-03 | 21.700 | 21.700 | 20.800 | 21.000 | 19.142 | 11,916,170 |
| 2025-01-31 | 22.400 | 22.400 | 21.800 | 22.000 | 20.053 | 5,890,154 |
| 2025-01-30 | 22.500 | 22.700 | 22.100 | 22.200 | 20.236 | 4,659,758 |
| 2025-01-29 | 22.900 | 23.200 | 22.400 | 22.500 | 20.509 | 3,961,862 |
| 2025-01-28 | 22.400 | 23.000 | 22.100 | 22.700 | 20.691 | 4,976,541 |
| 2025-01-27 | 23.000 | 23.100 | 22.400 | 22.500 | 20.509 | 5,165,382 |
| 2025-01-24 | 22.900 | 23.200 | 22.800 | 23.100 | 21.056 | 6,315,867 |
| 2025-01-23 | 22.800 | 23.300 | 22.600 | 22.700 | 20.691 | 8,294,906 |
| 2025-01-22 | 23.400 | 23.500 | 22.800 | 22.900 | 20.874 | 6,300,553 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6000 THB |
| 2026-03-23 | 0.6000 THB |
| 2025-08-26 | 0.6000 THB |
| 2025-03-24 | 0.6000 THB |
| 2024-08-26 | 0.4800 THB |
| 2024-03-25 | 0.7000 THB |
| 2023-08-21 | 0.4800 THB |
| 2023-03-20 | 0.2400 THB |
| 2022-08-22 | 0.3900 THB |
| 2022-03-21 | 0.5400 THB |
| 2021-08-23 | 0.3800 THB |
| 2021-03-22 | 0.2600 THB |
| 2020-08-24 | 0.0800 THB |
| 2020-03-23 | 0.3300 THB |
| 2019-08-26 | 0.1100 THB |
| 2019-03-25 | 0.3800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.